Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.600 -0.060 (-1.29%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.2200 0.2300 0.1900 0.2300 95,312 +0.02(+9.52%)
Dec 30, 2008 0.2150 0.2500 0.1800 0.2100 273,428 +0.04(+23.53%)
Dec 29, 2008 0.1700 0.1800 0.1500 0.1700 495,000 +0.01(+6.25%)
Dec 26, 2008 0.1650 0.1650 0.1400 0.1600 551,800 -0.01(-3.03%)
Dec 24, 2008 0.1700 0.1700 0.1600 0.1650 325,113 -0.04(-17.50%)
Dec 23, 2008 0.2000 0.2000 0.1850 0.2000 213,050 -0.02(-9.09%)
Dec 22, 2008 0.2300 0.2300 0.2000 0.2200 106,900 -0.01(-4.35%)
Dec 19, 2008 0.2300 0.2300 0.2200 0.2300 63,794 +0.01(+4.55%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2200 103,100 -0.04(-15.38%)
Dec 17, 2008 0.2600 0.2600 0.2600 0.2600 77,000 +0.01(+4.00%)
Dec 16, 2008 0.2400 0.2600 0.2400 0.2500 176,200 +0.00(+0.00%)
Dec 15, 2008 0.2700 0.2700 0.2400 0.2500 203,540 +0.01(+4.17%)
Dec 12, 2008 0.2150 0.2600 0.2150 0.2400 64,000 -0.01(-4.00%)
Dec 11, 2008 0.2600 0.2600 0.2400 0.2500 204,692 -0.02(-7.41%)
Dec 10, 2008 0.2600 0.2700 0.2450 0.2700 161,406 +0.03(+12.50%)
Dec 09, 2008 0.2500 0.2600 0.2400 0.2400 201,000 -0.01(-4.00%)
Dec 08, 2008 0.2100 0.2600 0.2100 0.2500 179,520 +0.07(+38.89%)
Dec 05, 2008 0.2000 0.2200 0.1800 0.1800 35,250 -0.02(-10.00%)
Dec 04, 2008 0.2100 0.2100 0.2000 0.2000 16,900 -0.03(-13.04%)
Dec 03, 2008 0.2300 0.2300 0.2100 0.2300 222,950 +0.01(+4.55%)
Dec 02, 2008 0.2300 0.2300 0.2200 0.2200 50,700 +0.00(+0.00%)
Dec 01, 2008 0.2200 0.2350 0.2200 0.2200 92,569 -0.01(-4.35%)
Nov 28, 2008 0.2400 0.2400 0.2200 0.2300 46,567 +0.01(+4.55%)
Nov 26, 2008 0.2200 0.2200 0.2125 0.2200 77,411 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0.2200 0.2200 77,200 +0.04(+22.22%)
Nov 24, 2008 0.1900 0.1900 0.1750 0.1800 204,100 -0.01(-5.26%)
Nov 21, 2008 0.1600 0.2050 0.1600 0.1900 77,800 +0.00(+0.00%)
Nov 20, 2008 0.2000 0.2000 0.1600 0.1900 152,585 -0.03(-13.64%)
Nov 19, 2008 0.2400 0.2400 0.2200 0.2200 66,182 -0.03(-12.00%)
Nov 18, 2008 0.2400 0.2500 0.2300 0.2500 96,970 +0.00(+0.00%)
Nov 17, 2008 0.2200 0.2700 0.2200 0.2500 74,150 -0.03(-9.09%)
Nov 14, 2008 0.2750 0.2800 0.2600 0.2750 43,100 -0.01(-1.79%)
Nov 13, 2008 0.2550 0.2800 0.2300 0.2800 193,875 +0.00(+0.00%)
Nov 12, 2008 0.3000 0.3000 0.2700 0.2800 53,800 +0.00(+0.00%)
Nov 11, 2008 0.3000 0.3000 0.2800 0.2800 58,600 -0.02(-6.67%)
Nov 10, 2008 0.3000 0.3300 0.2800 0.3000 26,020 +0.00(+0.00%)
Nov 07, 2008 0.2950 0.3000 0.2800 0.3000 25,700 +0.00(+0.00%)
Nov 06, 2008 0.3500 0.3500 0.2600 0.3000 164,925 -0.04(-11.76%)
Nov 05, 2008 0.3500 0.3550 0.3300 0.3400 151,550 +0.02(+6.25%)
Nov 04, 2008 0.3200 0.3300 0.3000 0.3200 492,980 +0.11(+48.84%)
Nov 03, 2008 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 31, 2008 0.2250 0.2500 0.2100 0.2150 355,350 +0.00(+0.00%)
Oct 30, 2008 0.2300 0.2300 0.2100 0.2150 210,680 +0.01(+2.38%)
Oct 29, 2008 0.1900 0.2100 0.1850 0.2100 462,174 +0.01(+5.00%)
Oct 28, 2008 0.1700 0.2000 0.1500 0.2000 383,770 +0.03(+14.29%)
Oct 27, 2008 0.1800 0.1800 0.1600 0.1750 370,599 -0.02(-7.89%)
Oct 24, 2008 0.1900 0.1900 0.1500 0.1900 640,930 -0.02(-11.63%)
Oct 23, 2008 0.2150 0.2150 0.1800 0.2150 249,930 +0.01(+7.50%)
Oct 22, 2008 0.2000 0.2450 0.2000 0.2000 21,950 -0.06(-23.08%)
Oct 21, 2008 0.2600 0.2700 0.2500 0.2600 230,110 -0.02(-7.14%)
Oct 20, 2008 0.2800 0.2800 0.2600 0.2800 181,400 -0.00(-1.75%)
Oct 17, 2008 0.2850 0.2850 0.2700 0.2850 25,000 -0.01(-1.72%)
Oct 16, 2008 0.2900 0.2900 0.2500 0.2900 244,370 -0.02(-6.45%)
Oct 15, 2008 0.3100 0.3500 0.3100 0.3100 264,200 -0.06(-16.22%)
Oct 14, 2008 0.3300 0.3800 0.3500 0.3700 232,130 +0.04(+12.12%)
Oct 13, 2008 0.3300 0.3300 0.2750 0.3300 659,389 +0.07(+26.92%)
Oct 10, 2008 0.2600 0.2750 0.1900 0.2600 507,391 -0.03(-10.34%)
Oct 09, 2008 0.2900 0.3400 0.2900 0.2900 376,894 -0.08(-21.62%)
Oct 08, 2008 0.3700 0.3700 0.3100 0.3700 224,418 -0.03(-7.50%)
Oct 07, 2008 0.4450 0.4200 0.4000 0.4000 182,750 -0.04(-10.11%)
Oct 06, 2008 0.4450 0.4800 0.4200 0.4450 123,611 -0.05(-11.00%)
Oct 03, 2008 0.5000 0.5300 0.5000 0.5000 77,130 -0.03(-5.66%)
Oct 02, 2008 0.5300 0.5900 0.5300 0.5300 134,825 -0.11(-17.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.